Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2021 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,439,500 |
9 Jul 2021 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 844,900 |
8 Jul 2021 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 1,349,500 |
7 Jul 2021 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 353,100 |
6 Jul 2021 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 396,000 |
5 Jul 2021 | MYR | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 468,400 |
2 Jul 2021 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 446,900 |
1 Jul 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 755,600 |
30 Jun 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 951,500 |
29 Jun 2021 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 642,900 |
28 Jun 2021 | MYR | 0.465 | 0.465 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,131,100 |
25 Jun 2021 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,380,600 |
24 Jun 2021 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 1,224,500 |
23 Jun 2021 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 747,100 |
22 Jun 2021 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 742,400 |
21 Jun 2021 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,210,000 |
18 Jun 2021 | MYR | 0.5 | 0.505 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 2,993,900 |
17 Jun 2021 | MYR | 0.49 | 0.51 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 9,274,200 |
16 Jun 2021 | MYR | 0.485 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 4,724,300 |
15 Jun 2021 | MYR | 0.47 | 0.49 | 0.47 | 0.485 | 0.485 | +0.02 (+4.30%) | 3,237,000 |
14 Jun 2021 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 248,000 |
11 Jun 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 1,079,700 |
10 Jun 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 918,700 |
9 Jun 2021 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 1,062,300 |
8 Jun 2021 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 711,200 |
4 Jun 2021 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,046,100 |
3 Jun 2021 | MYR | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 545,700 |
2 Jun 2021 | MYR | 0.465 | 0.48 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 823,500 |
1 Jun 2021 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,292,200 |
31 May 2021 | MYR | 0.47 | 0.475 | 0.45 | 0.47 | 0.47 | -0.02 (-4.08%) | 2,027,500 |